Zagrebacka banka d.d. (ZSE:ZABA)
25.70
-0.20 (-0.77%)
At close: Aug 1, 2025
Zagrebacka banka d.d. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 26.00 | 26.30 | 25.70 | 25.70 | 25.70 | -0.77% | 28,906 |
Jul 31, 2025 | 26.00 | 26.00 | 25.80 | 25.90 | 25.90 | -1.15% | 767 |
Jul 30, 2025 | 26.30 | 26.30 | 25.70 | 26.20 | 26.20 | 0.77% | 1,083 |
Jul 29, 2025 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | -1.14% | 4,909 |
Jul 28, 2025 | 25.80 | 26.30 | 25.70 | 26.30 | 26.30 | 2.33% | 1,881 |
Jul 25, 2025 | 26.20 | 26.20 | 25.70 | 25.70 | 25.70 | -0.77% | 3,969 |
Jul 24, 2025 | 26.20 | 26.20 | 25.70 | 25.90 | 25.90 | -0.77% | 3,230 |
Jul 23, 2025 | 26.50 | 26.50 | 26.00 | 26.10 | 26.10 | -1.51% | 2,369 |
Jul 22, 2025 | 26.00 | 26.60 | 26.00 | 26.50 | 26.50 | 1.92% | 2,812 |
Jul 21, 2025 | 25.40 | 26.00 | 25.30 | 26.00 | 26.00 | 1.96% | 1,118 |
Jul 18, 2025 | 25.40 | 25.60 | 25.40 | 25.50 | 25.50 | 0.79% | 1,659 |
Jul 17, 2025 | 25.30 | 25.70 | 25.20 | 25.30 | 25.30 | 0.40% | 5,156 |
Jul 16, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 0.80% | 2,642 |
Jul 15, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.40% | 4,594 |
Jul 14, 2025 | 25.10 | 25.10 | 24.80 | 24.90 | 24.90 | -0.40% | 1,352 |
Jul 11, 2025 | 24.90 | 25.00 | 24.80 | 25.00 | 25.00 | 0.40% | 1,863 |
Jul 10, 2025 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | -0.80% | 1,142 |
Jul 9, 2025 | 25.10 | 25.10 | 24.80 | 25.10 | 25.10 | - | 1,708 |
Jul 8, 2025 | 25.00 | 25.10 | 24.90 | 25.10 | 25.10 | 0.40% | 3,914 |
Jul 7, 2025 | 24.50 | 25.10 | 24.50 | 25.00 | 25.00 | 2.04% | 2,005 |
Jul 4, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -1.21% | 1,683 |
Jul 3, 2025 | 24.90 | 24.90 | 24.50 | 24.80 | 24.80 | 0.81% | 368 |
Jul 2, 2025 | 24.80 | 25.00 | 24.50 | 24.60 | 24.60 | -0.81% | 2,675 |
Jul 1, 2025 | 24.80 | 24.90 | 24.80 | 24.80 | 24.80 | - | 1,738 |
Jun 30, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -1.20% | 1,334 |
Jun 27, 2025 | 25.40 | 25.50 | 25.10 | 25.10 | 25.10 | -0.79% | 2,284 |
Jun 26, 2025 | 25.50 | 25.50 | 25.20 | 25.30 | 25.30 | -0.39% | 4,999 |
Jun 25, 2025 | 25.30 | 25.40 | 25.10 | 25.40 | 25.40 | 1.60% | 1,697 |
Jun 24, 2025 | 24.90 | 25.30 | 24.90 | 25.00 | 25.00 | 3.31% | 9,728 |
Jun 23, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.20% | 1,730 |
Jun 20, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 2.04% | 7,412 |
Jun 18, 2025 | 24.00 | 24.50 | 23.90 | 24.50 | 24.50 | 2.51% | 7,439 |
Jun 17, 2025 | 23.90 | 24.00 | 23.80 | 23.90 | 23.90 | -0.83% | 3,464 |
Jun 16, 2025 | 24.10 | 24.10 | 23.80 | 24.10 | 24.10 | 1.26% | 1,818 |
Jun 13, 2025 | 24.00 | 24.00 | 23.70 | 23.80 | 23.80 | -2.06% | 2,595 |
Jun 12, 2025 | 23.90 | 24.30 | 23.80 | 24.30 | 24.30 | 1.67% | 922 |
Jun 11, 2025 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | -1.24% | 480 |
Jun 10, 2025 | 24.00 | 24.20 | 23.80 | 24.20 | 24.20 | 2.11% | 1,122 |
Jun 9, 2025 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -2.07% | 2,149 |
Jun 6, 2025 | 23.70 | 24.20 | 23.70 | 24.20 | 24.20 | 2.11% | 2,561 |
Jun 5, 2025 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -1.25% | 1,188 |
Jun 4, 2025 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 1,071 |
Jun 3, 2025 | 23.60 | 23.90 | 23.50 | 23.90 | 23.90 | 0.84% | 271 |
Jun 2, 2025 | 24.10 | 24.10 | 23.70 | 23.70 | 23.70 | -1.25% | 4,542 |
May 29, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | 2,774 |
May 28, 2025 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | 0.41% | 369 |
May 27, 2025 | 23.80 | 24.40 | 23.80 | 24.30 | 24.30 | 3.40% | 3,280 |
May 26, 2025 | 22.40 | 23.90 | 22.30 | 23.50 | 23.50 | 6.82% | 13,324 |
May 23, 2025 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 23,967 |
May 22, 2025 | 24.40 | 24.40 | 23.80 | 24.00 | 24.00 | -1.64% | 9,061 |